Kenrik Industries Limited (BOM:544398)
India · Delayed Price · Currency is INR 9.41
-0.49 (-4.95%)
At close: Jan 21, 2026
Kenrik Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 9.50 | 9.50 | 9.41 | 9.41 | 9.41 | -4.95% | 12,000 |
| Jan 20, 2026 | 9.88 | 9.90 | 9.88 | 9.90 | 9.90 | -4.81% | 12,000 |
| Jan 19, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -5.02% | 6,000 |
| Jan 16, 2026 | 10.79 | 11.42 | 10.79 | 10.95 | 10.95 | 1.48% | 24,000 |
| Jan 14, 2026 | 10.98 | 10.98 | 10.79 | 10.79 | 10.79 | 3.15% | 12,000 |
| Jan 13, 2026 | 9.68 | 10.67 | 9.68 | 10.46 | 10.46 | 13.45% | 42,000 |
| Jan 12, 2026 | 9.60 | 9.60 | 9.22 | 9.22 | 9.22 | -7.80% | 12,000 |
| Jan 8, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | 6,000 |
| Jan 7, 2026 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | - | 12,000 |
| Dec 29, 2025 | 9.96 | 10.10 | 9.96 | 10.10 | 10.10 | 3.91% | 12,000 |
| Dec 26, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -4.89% | 6,000 |
| Dec 24, 2025 | 9.81 | 10.22 | 9.81 | 10.22 | 10.22 | 5.04% | 12,000 |
| Dec 23, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -4.89% | 6,000 |
| Dec 22, 2025 | 9.36 | 10.23 | 9.36 | 10.23 | 10.23 | 4.49% | 18,000 |
| Dec 19, 2025 | 9.85 | 9.85 | 9.79 | 9.79 | 9.79 | -4.95% | 30,000 |
| Dec 16, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.44% | 6,000 |
| Dec 12, 2025 | 10.95 | 10.99 | 10.45 | 10.45 | 10.45 | - | 24,000 |
| Dec 11, 2025 | 10.44 | 10.45 | 10.44 | 10.45 | 10.45 | 4.92% | 12,000 |
| Dec 10, 2025 | 9.49 | 9.96 | 9.10 | 9.96 | 9.96 | 10.06% | 42,000 |
| Dec 9, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 6,000 |
| Dec 8, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | 6,000 |
| Dec 5, 2025 | 9.00 | 9.05 | 9.00 | 9.05 | 9.05 | -3.93% | 12,000 |
| Dec 2, 2025 | 9.50 | 9.50 | 9.30 | 9.42 | 9.42 | -3.58% | 30,000 |
| Nov 28, 2025 | 9.97 | 9.97 | 9.77 | 9.77 | 9.77 | 2.84% | 12,000 |
| Nov 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 6,000 |
| Nov 26, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 6,000 |
| Nov 25, 2025 | 10.21 | 10.21 | 9.50 | 9.50 | 9.50 | -2.56% | 12,000 |
| Nov 24, 2025 | 9.54 | 9.75 | 9.54 | 9.75 | 9.75 | -2.50% | 12,000 |
| Nov 21, 2025 | 9.98 | 10.20 | 9.75 | 10.00 | 10.00 | -4.76% | 36,000 |
| Nov 20, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% | 6,000 |
| Nov 18, 2025 | 10.51 | 10.55 | 10.50 | 10.53 | 10.53 | -4.88% | 18,000 |
| Nov 14, 2025 | 11.00 | 11.07 | 11.00 | 11.07 | 11.07 | 4.93% | 12,000 |
| Nov 13, 2025 | 11.10 | 11.10 | 10.55 | 10.55 | 10.55 | -4.95% | 12,000 |
| Nov 12, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 1.83% | 6,000 |
| Nov 11, 2025 | 11.07 | 11.07 | 10.10 | 10.90 | 10.90 | -6.44% | 42,000 |
| Nov 10, 2025 | 11.94 | 11.94 | 11.35 | 11.65 | 11.65 | -2.51% | 12,000 |
| Nov 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - | 6,000 |
| Nov 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.05% | 6,000 |
| Oct 30, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.04% | 6,000 |
| Oct 23, 2025 | 12.20 | 12.20 | 11.29 | 11.84 | 11.84 | 0.17% | 18,000 |
| Oct 15, 2025 | 11.39 | 11.94 | 11.30 | 11.82 | 11.82 | 3.78% | 42,000 |
| Oct 14, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -8.73% | 6,000 |
| Oct 10, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | 6,000 |
| Oct 9, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - | 6,000 |
| Oct 8, 2025 | 12.50 | 12.50 | 11.36 | 12.48 | 12.48 | -0.16% | 24,000 |
| Oct 6, 2025 | 12.00 | 12.50 | 12.00 | 12.50 | 12.50 | 0.97% | 12,000 |
| Oct 3, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - | 6,000 |
| Oct 1, 2025 | 11.94 | 12.39 | 11.25 | 12.38 | 12.38 | 4.65% | 30,000 |
| Sep 25, 2025 | 12.37 | 12.37 | 11.82 | 11.83 | 11.83 | -4.44% | 36,000 |
| Sep 24, 2025 | 12.68 | 12.68 | 12.38 | 12.38 | 12.38 | -4.62% | 12,000 |